Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-08-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $12.78 | $12.78 | 280,300 | — | — |
| 2005-12-29 | $12.68 | $12.68 | 431,200 | — | — |
| 2005-12-28 | $11.80 | $11.80 | 238,000 | — | — |
| 2005-12-27 | $12.40 | $12.40 | 98,600 | — | — |
| 2005-12-23 | $12.34 | $12.34 | 67,900 | — | — |
| 2005-12-22 | $12.21 | $12.21 | 136,300 | — | — |
| 2005-12-21 | $12.31 | $12.31 | 201,900 | — | — |
| 2005-12-20 | $12.29 | $12.29 | 242,100 | — | — |
| 2005-12-19 | $12.21 | $12.21 | 138,800 | — | — |
| 2005-12-16 | $12.35 | $12.35 | 489,600 | — | — |
| 2005-12-15 | $12.73 | $12.73 | 150,300 | — | — |
| 2005-12-14 | $12.47 | $12.47 | 618,600 | — | — |
| 2005-12-13 | $12.26 | $12.26 | 438,400 | — | — |
| 2005-12-12 | $12.76 | $12.76 | 335,800 | — | — |
| 2005-12-09 | $12.80 | $12.80 | 246,900 | — | — |
| 2005-12-08 | $12.84 | $12.84 | 314,400 | — | — |
| 2005-12-07 | $13.43 | $13.43 | 757,900 | — | — |
| 2005-12-06 | $14.48 | $14.48 | 198,900 | — | — |
| 2005-12-05 | $14.67 | $14.67 | 171,500 | — | — |
| 2005-12-02 | $14.00 | $14.00 | 292,900 | — | — |
| 2005-12-01 | $14.46 | $14.46 | 134,100 | — | — |
| 2005-11-30 | $14.75 | $14.75 | 79,200 | — | — |
| 2005-11-29 | $14.38 | $14.38 | 94,200 | — | — |
| 2005-11-28 | $14.32 | $14.32 | 78,300 | — | — |
| 2005-11-25 | $14.69 | $14.69 | 35,000 | — | — |
| 2005-11-23 | $14.64 | $14.64 | 85,500 | — | — |
| 2005-11-22 | $14.29 | $14.29 | 78,600 | — | — |
| 2005-11-21 | $14.22 | $14.22 | 170,400 | — | — |
| 2005-11-18 | $13.92 | $13.92 | 179,400 | — | — |
| 2005-11-17 | $14.58 | $14.58 | 98,100 | — | — |
| 2005-11-16 | $14.44 | $14.44 | 262,200 | — | — |
| 2005-11-15 | $14.15 | $14.15 | 236,100 | — | — |
| 2005-11-14 | $14.23 | $14.23 | 214,400 | — | — |
| 2005-11-11 | $14.96 | $14.96 | 95,700 | — | — |
| 2005-11-10 | $14.94 | $14.94 | 269,400 | — | — |
| 2005-11-09 | $14.74 | $14.74 | 119,800 | — | — |
| 2005-11-08 | $14.72 | $14.72 | 149,600 | — | — |
| 2005-11-07 | $14.43 | $14.43 | 198,900 | — | — |
| 2005-11-04 | $14.78 | $14.78 | 515,100 | — | — |
| 2005-11-03 | $14.88 | $14.88 | 307,200 | — | — |
| 2005-11-02 | $14.11 | $14.11 | 167,600 | — | — |
| 2005-11-01 | $14.22 | $14.22 | 123,800 | — | — |
| 2005-10-31 | $14.29 | $14.29 | 351,300 | — | — |
| 2005-10-28 | $13.86 | $13.86 | 308,900 | — | — |
| 2005-10-27 | $14.04 | $14.04 | 225,600 | — | — |
| 2005-10-26 | $14.65 | $14.65 | 159,900 | — | — |
| 2005-10-25 | $14.49 | $14.49 | 383,400 | — | — |
| 2005-10-24 | $14.40 | $14.40 | 287,300 | — | — |
| 2005-10-21 | $14.99 | $14.99 | 178,700 | — | — |
| 2005-10-20 | $15.13 | $15.13 | 253,800 | — | — |
| 2005-10-19 | $14.98 | $14.98 | 220,100 | — | — |
| 2005-10-18 | $15.00 | $15.00 | 339,600 | — | — |
| 2005-10-17 | $15.32 | $15.32 | 273,100 | — | — |
| 2005-10-14 | $15.36 | $15.36 | 563,000 | — | — |
| 2005-10-13 | $14.97 | $14.97 | 216,900 | — | — |
| 2005-10-12 | $14.53 | $14.53 | 212,200 | — | — |
| 2005-10-11 | $14.76 | $14.76 | 294,900 | — | — |
| 2005-10-10 | $14.45 | $14.45 | 117,800 | — | — |
| 2005-10-07 | $14.78 | $14.78 | 137,100 | — | — |
| 2005-10-06 | $14.67 | $14.67 | 126,600 | — | — |
| 2005-10-05 | $14.57 | $14.57 | 175,900 | — | — |
| 2005-10-04 | $15.01 | $15.01 | 183,000 | — | — |
| 2005-10-03 | $15.25 | $15.25 | 160,400 | — | — |
| 2005-09-30 | $15.53 | $15.53 | 143,200 | — | — |
| 2005-09-29 | $15.42 | $15.42 | 259,700 | — | — |
| 2005-09-28 | $15.32 | $15.32 | 270,800 | — | — |
| 2005-09-27 | $15.46 | $15.46 | 557,900 | — | — |
| 2005-09-26 | $15.78 | $15.78 | 191,600 | — | — |
| 2005-09-23 | $15.83 | $15.83 | 165,200 | — | — |
| 2005-09-22 | $15.64 | $15.64 | 146,000 | — | — |
| 2005-09-21 | $15.59 | $15.59 | 226,900 | — | — |
| 2005-09-20 | $16.05 | $16.05 | 172,200 | — | — |
| 2005-09-19 | $15.50 | $15.50 | 174,200 | — | — |
| 2005-09-16 | $15.78 | $15.78 | 151,600 | — | — |
| 2005-09-15 | $15.56 | $15.56 | 275,000 | — | — |
| 2005-09-14 | $16.14 | $16.14 | 60,100 | — | — |
| 2005-09-13 | $16.51 | $16.51 | 169,500 | — | — |
| 2005-09-12 | $17.00 | $17.00 | 267,400 | — | — |
| 2005-09-09 | $16.51 | $16.51 | 392,000 | — | — |
| 2005-09-08 | $16.76 | $16.76 | 447,900 | — | — |
| 2005-09-07 | $16.93 | $16.93 | 167,100 | — | — |
| 2005-09-06 | $17.15 | $17.15 | 249,800 | — | — |
| 2005-09-02 | $17.10 | $17.10 | 163,400 | — | — |
| 2005-09-01 | $16.91 | $16.91 | 319,000 | — | — |
| 2005-08-31 | $16.87 | $16.87 | 277,800 | — | — |
| 2005-08-30 | $17.08 | $17.08 | 82,100 | — | — |
| 2005-08-29 | $17.29 | $17.29 | 312,200 | — | — |
| 2005-08-26 | $17.50 | $17.50 | 250,700 | — | — |
| 2005-08-25 | $17.98 | $17.98 | 92,500 | — | — |
| 2005-08-24 | $18.11 | $18.11 | 201,400 | — | — |
| 2005-08-23 | $17.94 | $17.94 | 104,200 | — | — |
| 2005-08-22 | $18.13 | $18.13 | 97,200 | — | — |
| 2005-08-19 | $18.63 | $18.63 | 234,100 | — | — |
| 2005-08-18 | $18.25 | $18.25 | 146,100 | — | — |
| 2005-08-17 | $18.11 | $18.11 | 195,800 | — | — |
| 2005-08-16 | $17.62 | $17.62 | 136,100 | — | — |
| 2005-08-15 | $17.94 | $17.94 | 535,900 | — | — |
| 2005-08-12 | $17.75 | $17.75 | 175,100 | — | — |
| 2005-08-11 | $18.16 | $18.16 | 127,000 | — | — |
| 2005-08-10 | $18.22 | $18.22 | 208,400 | — | — |
| 2005-08-09 | $18.23 | $18.23 | 121,300 | — | — |
| 2005-08-08 | $18.23 | $18.23 | 150,300 | — | — |
| 2005-08-05 | $18.69 | $18.69 | 138,200 | — | — |
| 2005-08-04 | $18.80 | $18.80 | 171,000 | — | — |
| 2005-08-03 | $18.82 | $18.82 | 336,600 | — | — |
| 2005-08-02 | $18.72 | $18.72 | 289,300 | — | — |
| 2005-08-01 | $18.94 | $18.94 | 549,500 | — | — |
| 2005-07-29 | $18.32 | $18.32 | 213,600 | — | — |
| 2005-07-28 | $18.75 | $18.75 | 784,100 | — | — |
| 2005-07-27 | $18.07 | $18.07 | 387,100 | — | — |
| 2005-07-26 | $17.91 | $17.91 | 602,100 | — | — |
| 2005-07-25 | $18.03 | $18.03 | 548,500 | — | — |
| 2005-07-22 | $18.01 | $18.01 | 749,900 | — | — |
| 2005-07-21 | $18.20 | $18.20 | 2,223,500 | — | — |
| 2005-07-20 | $23.02 | $23.02 | 268,000 | — | — |
| 2005-07-19 | $22.54 | $22.54 | 157,600 | — | — |
| 2005-07-18 | $22.56 | $22.56 | 310,700 | — | — |
| 2005-07-15 | $23.10 | $23.10 | 142,900 | — | — |
| 2005-07-14 | $22.94 | $22.94 | 163,000 | — | — |
| 2005-07-13 | $23.06 | $23.06 | 155,800 | — | — |
| 2005-07-12 | $22.85 | $22.85 | 160,600 | — | — |
| 2005-07-11 | $23.17 | $23.17 | 254,900 | — | — |
| 2005-07-08 | $23.10 | $23.10 | 237,900 | — | — |
| 2005-07-07 | $22.35 | $22.35 | 167,400 | — | — |
| 2005-07-06 | $22.83 | $22.83 | 205,650 | — | — |
| 2005-07-05 | $22.83 | $22.83 | 400,500 | — | — |
| 2005-07-01 | $21.71 | $21.71 | 309,600 | — | — |
| 2005-06-30 | $22.38 | $22.38 | 114,750 | — | — |
| 2005-06-29 | $22.35 | $22.35 | 164,550 | — | — |
| 2005-06-28 | $22.77 | $22.77 | 263,100 | — | — |
| 2005-06-27 | $22.03 | $22.03 | 316,050 | — | — |
| 2005-06-24 | $22.82 | $22.82 | 376,950 | — | — |
| 2005-06-23 | $23.56 | $23.56 | 186,600 | — | — |
| 2005-06-22 | $23.61 | $23.61 | 322,050 | — | — |
| 2005-06-21 | $24.47 | $24.47 | 401,850 | — | — |
| 2005-06-20 | $23.91 | $23.91 | 249,450 | — | — |
| 2005-06-17 | $24.17 | $24.17 | 520,500 | — | — |
| 2005-06-16 | $24.44 | $24.44 | 474,450 | — | — |
| 2005-06-15 | $23.71 | $23.71 | 479,400 | — | — |
| 2005-06-14 | $23.31 | $23.31 | 593,550 | — | — |
| 2005-06-13 | $22.51 | $22.51 | 605,700 | — | — |
| 2005-06-10 | $21.55 | $21.55 | 494,700 | — | — |
| 2005-06-09 | $21.37 | $21.37 | 377,400 | — | — |
| 2005-06-08 | $20.78 | $20.78 | 252,300 | — | — |
| 2005-06-07 | $21.32 | $21.32 | 401,250 | — | — |
| 2005-06-06 | $21.60 | $21.60 | 323,100 | — | — |
| 2005-06-03 | $21.53 | $21.53 | 488,400 | — | — |
| 2005-06-02 | $22.23 | $22.23 | 464,400 | — | — |
| 2005-06-01 | $22.48 | $22.48 | 498,900 | — | — |
| 2005-05-31 | $23.09 | $23.09 | 528,750 | — | — |
| 2005-05-27 | $24.27 | $24.27 | 144,300 | — | — |
| 2005-05-26 | $23.83 | $23.83 | 194,700 | — | — |
| 2005-05-25 | $24.00 | $24.00 | 112,950 | — | — |
| 2005-05-24 | $24.10 | $24.10 | 259,050 | — | — |
| 2005-05-23 | $24.21 | $24.21 | 268,200 | — | — |
| 2005-05-20 | $24.67 | $24.67 | 194,700 | — | — |
| 2005-05-19 | $24.65 | $24.65 | 305,100 | — | — |
| 2005-05-18 | $23.98 | $23.98 | 326,250 | — | — |
| 2005-05-17 | $23.56 | $23.56 | 207,900 | — | — |
| 2005-05-16 | $22.97 | $22.97 | 295,650 | — | — |
| 2005-05-13 | $22.15 | $22.15 | 610,500 | — | — |
| 2005-05-12 | $23.08 | $23.08 | 1,442,400 | — | — |
| 2005-05-11 | $24.90 | $24.90 | 947,850 | — | — |
| 2005-05-10 | $23.56 | $23.56 | 550,650 | — | — |
| 2005-05-09 | $22.62 | $22.62 | 211,650 | — | — |
| 2005-05-06 | $23.11 | $23.11 | 366,750 | — | — |
| 2005-05-05 | $22.73 | $22.73 | 345,750 | — | — |
| 2005-05-04 | $21.95 | $21.95 | 252,600 | — | — |
| 2005-05-03 | $21.56 | $21.56 | 551,100 | — | — |
| 2005-05-02 | $21.07 | $21.07 | 105,900 | — | — |
| 2005-04-29 | $21.04 | $21.04 | 173,100 | — | — |
| 2005-04-28 | $20.62 | $20.62 | 135,150 | — | — |
| 2005-04-27 | $20.95 | $20.95 | 193,800 | — | — |
| 2005-04-26 | $21.18 | $21.18 | 264,000 | — | — |
| 2005-04-25 | $21.01 | $21.01 | 254,400 | — | — |
| 2005-04-22 | $20.39 | $20.39 | 410,400 | — | — |
| 2005-04-21 | $20.23 | $20.23 | 986,550 | — | — |
| 2005-04-20 | $20.53 | $20.53 | 259,050 | — | — |
| 2005-04-19 | $21.48 | $21.48 | 115,350 | — | — |
| 2005-04-18 | $21.19 | $21.19 | 281,550 | — | — |
| 2005-04-15 | $20.69 | $20.69 | 246,300 | — | — |
| 2005-04-14 | $20.97 | $20.97 | 369,900 | — | — |
| 2005-04-13 | $22.11 | $22.11 | 145,950 | — | — |
| 2005-04-12 | $21.69 | $21.69 | 357,450 | — | — |
| 2005-04-11 | $22.56 | $22.56 | 191,400 | — | — |
| 2005-04-08 | $22.32 | $22.32 | 163,650 | — | — |
| 2005-04-07 | $22.33 | $22.33 | 138,300 | — | — |
| 2005-04-06 | $22.73 | $22.73 | 278,400 | — | — |
| 2005-04-05 | $22.53 | $22.53 | 831,450 | — | — |
| 2005-04-04 | $22.60 | $22.60 | 392,400 | — | — |
| 2005-04-01 | $21.07 | $21.07 | 205,500 | — | — |
| 2005-03-31 | $21.17 | $21.17 | 233,100 | — | — |
| 2005-03-30 | $21.71 | $21.71 | 277,800 | — | — |
| 2005-03-29 | $21.67 | $21.67 | 291,450 | — | — |
| 2005-03-28 | $21.88 | $21.88 | 397,350 | — | — |
| 2005-03-24 | $22.50 | $22.50 | 395,100 | — | — |
| 2005-03-23 | $22.09 | $22.09 | 606,300 | — | — |
| 2005-03-22 | $21.00 | $21.00 | 545,250 | — | — |
| 2005-03-21 | $19.81 | $19.81 | 100,500 | — | — |
| 2005-03-18 | $19.93 | $19.93 | 187,350 | — | — |
| 2005-03-17 | $20.20 | $20.20 | 113,850 | — | — |
| 2005-03-16 | $20.42 | $20.42 | 237,600 | — | — |
| 2005-03-15 | $20.30 | $20.30 | 308,700 | — | — |
| 2005-03-14 | $20.27 | $20.27 | 432,750 | — | — |
| 2005-03-11 | $20.24 | $20.24 | 229,650 | — | — |
| 2005-03-10 | $20.03 | $20.03 | 233,700 | — | — |
| 2005-03-09 | $20.63 | $20.63 | 122,850 | — | — |
| 2005-03-08 | $20.81 | $20.81 | 212,550 | — | — |
| 2005-03-07 | $20.50 | $20.50 | 171,000 | — | — |
| 2005-03-04 | $20.71 | $20.71 | 301,800 | — | — |
| 2005-03-03 | $19.27 | $19.27 | 219,600 | — | — |
| 2005-03-02 | $19.53 | $19.53 | 242,100 | — | — |
| 2005-03-01 | $19.69 | $19.69 | 342,900 | — | — |
| 2005-02-28 | $19.86 | $19.86 | 162,300 | — | — |
| 2005-02-25 | $20.29 | $20.29 | 166,800 | — | — |
| 2005-02-24 | $19.75 | $19.75 | 253,650 | — | — |
| 2005-02-23 | $19.29 | $19.29 | 293,400 | — | — |
| 2005-02-22 | $19.78 | $19.78 | 374,700 | — | — |
| 2005-02-18 | $20.70 | $20.70 | 127,200 | — | — |
| 2005-02-17 | $21.33 | $21.33 | 211,350 | — | — |
| 2005-02-16 | $21.27 | $21.27 | 221,550 | — | — |
| 2005-02-15 | $20.50 | $20.50 | 203,850 | — | — |
| 2005-02-14 | $21.33 | $21.33 | 227,850 | — | — |
| 2005-02-11 | $21.05 | $21.05 | 294,150 | — | — |
| 2005-02-10 | $21.11 | $21.11 | 192,900 | — | — |
| 2005-02-09 | $20.47 | $20.47 | 197,700 | — | — |
| 2005-02-08 | $21.05 | $21.05 | 402,150 | — | — |
| 2005-02-07 | $20.00 | $20.00 | 90,750 | — | — |
| 2005-02-04 | $19.83 | $19.83 | 246,450 | — | — |
| 2005-02-03 | $19.71 | $19.71 | 170,550 | — | — |
| 2005-02-02 | $19.73 | $19.73 | 210,450 | — | — |
| 2005-02-01 | $19.85 | $19.85 | 430,500 | — | — |
| 2005-01-31 | $19.05 | $19.05 | 351,600 | — | — |
| 2005-01-28 | $19.85 | $19.85 | 207,000 | — | — |
| 2005-01-27 | $19.78 | $19.78 | 274,650 | — | — |
| 2005-01-26 | $19.45 | $19.45 | 282,450 | — | — |
| 2005-01-25 | $18.69 | $18.69 | 438,450 | — | — |
| 2005-01-24 | $18.93 | $18.93 | 729,300 | — | — |
| 2005-01-21 | $18.46 | $18.46 | 1,169,850 | — | — |
| 2005-01-20 | $18.27 | $18.27 | 1,265,100 | — | — |
| 2005-01-19 | $20.76 | $20.76 | 279,150 | — | — |
| 2005-01-18 | $21.17 | $21.17 | 320,400 | — | — |
| 2005-01-14 | $20.63 | $20.63 | 293,400 | — | — |
| 2005-01-13 | $20.64 | $20.64 | 186,750 | — | — |
| 2005-01-12 | $20.74 | $20.74 | 256,200 | — | — |
| 2005-01-11 | $19.85 | $19.85 | 264,150 | — | — |
| 2005-01-10 | $19.49 | $19.49 | 348,900 | — | — |
| 2005-01-07 | $19.66 | $19.66 | 306,450 | — | — |
| 2005-01-06 | $19.88 | $19.88 | 136,200 | — | — |
| 2005-01-05 | $19.89 | $19.89 | 299,250 | — | — |
| 2005-01-04 | $20.07 | $20.07 | 721,050 | — | — |
| 2005-01-03 | $22.18 | $22.18 | 152,250 | — | — |